Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 113.41 | 114.25 | 110.95 | 113.37 | 386,124 | -0.03(-0.03%) |
May 27, 2022 | 112.05 | 115.63 | 111.89 | 113.41 | 292,876 | +2.62(+2.37%) |
May 26, 2022 | 108.34 | 111.83 | 108.34 | 110.78 | 213,075 | +2.62(+2.43%) |
May 25, 2022 | 105.12 | 108.90 | 105.12 | 108.16 | 258,933 | +2.39(+2.26%) |
May 24, 2022 | 109.27 | 109.39 | 103.80 | 105.76 | 281,137 | -4.15(-3.78%) |
May 23, 2022 | 112.09 | 112.32 | 108.06 | 109.91 | 229,776 | -1.89(-1.69%) |
May 20, 2022 | 112.44 | 113.16 | 107.27 | 111.80 | 311,067 | +0.93(+0.84%) |
May 19, 2022 | 109.16 | 113.81 | 109.16 | 110.88 | 327,852 | +1.71(+1.57%) |
May 18, 2022 | 113.71 | 114.99 | 107.18 | 109.16 | 351,468 | -6.75(-5.82%) |
May 17, 2022 | 114.97 | 116.14 | 112.67 | 115.91 | 328,368 | +2.45(+2.16%) |
May 16, 2022 | 118.02 | 118.90 | 113.37 | 113.47 | 261,632 | -4.53(-3.84%) |
May 13, 2022 | 110.53 | 118.18 | 109.62 | 117.99 | 730,520 | +9.86(+9.12%) |
May 12, 2022 | 103.94 | 109.05 | 103.13 | 108.13 | 483,216 | +3.39(+3.24%) |
May 11, 2022 | 108.88 | 111.16 | 104.38 | 104.74 | 461,403 | -4.85(-4.42%) |
May 10, 2022 | 111.99 | 114.91 | 106.28 | 109.59 | 447,016 | -1.51(-1.36%) |
May 09, 2022 | 112.07 | 116.18 | 110.82 | 111.10 | 525,209 | -3.09(-2.70%) |
May 06, 2022 | 118.58 | 118.58 | 112.96 | 114.18 | 605,717 | -5.63(-4.70%) |
May 05, 2022 | 126.11 | 126.58 | 117.97 | 119.81 | 555,507 | -6.92(-5.46%) |
May 04, 2022 | 125.17 | 127.81 | 121.77 | 126.73 | 440,092 | +3.53(+2.86%) |
May 03, 2022 | 123.19 | 124.78 | 121.52 | 123.21 | 291,780 | +0.08(+0.06%) |
May 02, 2022 | 123.33 | 125.23 | 119.75 | 123.13 | 462,399 | -0.08(-0.06%) |
Apr 29, 2022 | 128.01 | 129.46 | 123.13 | 123.21 | 334,084 | -5.27(-4.10%) |
Apr 28, 2022 | 127.98 | 129.52 | 123.32 | 128.48 | 385,156 | +2.35(+1.86%) |
Apr 27, 2022 | 124.41 | 128.62 | 124.41 | 126.13 | 370,667 | +0.48(+0.38%) |
Apr 26, 2022 | 132.86 | 133.26 | 124.73 | 125.65 | 456,440 | -7.96(-5.96%) |
Apr 25, 2022 | 132.08 | 134.07 | 130.01 | 133.61 | 369,636 | +1.53(+1.16%) |
Apr 22, 2022 | 134.86 | 136.13 | 131.72 | 132.08 | 348,262 | -3.19(-2.36%) |
Apr 21, 2022 | 141.03 | 141.88 | 134.54 | 135.26 | 452,743 | -4.55(-3.25%) |
Apr 20, 2022 | 140.92 | 143.38 | 138.39 | 139.81 | 410,390 | -0.21(-0.15%) |
Apr 19, 2022 | 139.34 | 144.45 | 139.32 | 140.02 | 441,110 | +1.04(+0.75%) |
Apr 18, 2022 | 144.86 | 145.86 | 138.79 | 138.98 | 757,164 | -5.61(-3.88%) |
Apr 14, 2022 | 152.38 | 155.53 | 143.95 | 144.59 | 1,448,920 | -11.72(-7.50%) |
Apr 13, 2022 | 159.90 | 161.78 | 155.60 | 156.31 | 340,489 | -2.82(-1.77%) |
Apr 12, 2022 | 158.75 | 161.64 | 157.77 | 159.13 | 302,945 | +1.23(+0.78%) |
Apr 11, 2022 | 158.70 | 159.88 | 156.57 | 157.90 | 304,340 | -3.16(-1.96%) |
Apr 08, 2022 | 164.12 | 166.33 | 160.95 | 161.06 | 267,115 | -3.05(-1.86%) |
Apr 07, 2022 | 164.34 | 166.64 | 160.62 | 164.12 | 357,081 | -1.60(-0.97%) |
Apr 06, 2022 | 169.36 | 169.38 | 164.03 | 165.72 | 773,906 | -5.70(-3.33%) |
Apr 05, 2022 | 174.68 | 176.78 | 169.86 | 171.42 | 573,699 | -3.47(-1.98%) |
Apr 04, 2022 | 170.50 | 177.75 | 169.17 | 174.89 | 1,146,447 | +4.39(+2.57%) |
Apr 01, 2022 | 165.31 | 170.60 | 164.15 | 170.50 | 1,666,761 | -4.52(-2.59%) |
Mar 31, 2022 | 173.76 | 178.73 | 173.58 | 175.02 | 280,036 | +0.37(+0.21%) |
Mar 30, 2022 | 176.79 | 177.66 | 172.93 | 174.66 | 208,319 | -2.88(-1.62%) |
Mar 29, 2022 | 174.00 | 178.44 | 173.24 | 177.54 | 298,798 | +5.96(+3.47%) |
Mar 28, 2022 | 168.01 | 172.61 | 167.72 | 171.58 | 164,542 | +4.28(+2.56%) |
Mar 25, 2022 | 170.40 | 170.73 | 165.52 | 167.30 | 212,784 | -1.81(-1.07%) |
Mar 24, 2022 | 167.06 | 169.27 | 164.76 | 169.11 | 169,152 | +3.23(+1.95%) |
Mar 23, 2022 | 171.57 | 171.70 | 163.89 | 165.88 | 176,464 | -6.11(-3.55%) |
Mar 22, 2022 | 168.15 | 172.60 | 168.15 | 171.99 | 216,933 | +4.82(+2.88%) |
Mar 21, 2022 | 172.26 | 173.86 | 166.09 | 167.18 | 206,840 | -5.67(-3.28%) |
Mar 18, 2022 | 170.04 | 173.41 | 169.00 | 172.85 | 822,327 | +4.19(+2.48%) |
Mar 17, 2022 | 162.06 | 169.30 | 162.06 | 168.66 | 290,413 | +5.43(+3.32%) |
Mar 16, 2022 | 158.02 | 164.17 | 157.16 | 163.23 | 292,558 | +6.47(+4.13%) |
Mar 15, 2022 | 156.33 | 159.25 | 153.22 | 156.76 | 185,906 | +1.69(+1.09%) |
Mar 14, 2022 | 157.96 | 161.55 | 153.19 | 155.07 | 274,206 | -2.87(-1.82%) |
Mar 11, 2022 | 161.48 | 162.64 | 156.56 | 157.94 | 169,790 | -2.02(-1.26%) |
Mar 10, 2022 | 154.77 | 160.61 | 154.77 | 159.96 | 117,207 | +1.74(+1.10%) |
Mar 09, 2022 | 157.72 | 161.40 | 157.29 | 158.22 | 179,968 | +3.85(+2.50%) |
Mar 08, 2022 | 152.95 | 157.99 | 151.79 | 154.37 | 205,403 | +1.18(+0.77%) |
Mar 07, 2022 | 154.97 | 159.66 | 152.99 | 153.19 | 332,226 | -1.01(-0.65%) |
Mar 04, 2022 | 156.79 | 158.06 | 151.86 | 154.20 | 191,475 | -4.22(-2.67%) |
Mar 03, 2022 | 163.25 | 163.25 | 156.43 | 158.42 | 216,712 | -2.35(-1.46%) |
Mar 02, 2022 | 157.05 | 162.43 | 156.74 | 160.77 | 169,294 | +4.44(+2.84%) |